NVIDIA Corporation (VIE:NVDA)
Austria · Delayed Price · Currency is EUR 210.95
-0.85 (-0.40%)
At close: Oct 8, 2026
VIE:NVDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 211.05 | 211.60 | 209.35 | 210.95 | 210.95 | -0.40% | 197 |
| Oct 7, 2026 | 214.05 | 214.10 | 211.50 | 211.80 | 211.80 | -1.19% | 595 |
| Oct 6, 2026 | 214.15 | 215.50 | 210.75 | 214.35 | 214.35 | 1.54% | 142 |
| Oct 5, 2026 | 210.35 | 211.10 | 209.60 | 211.10 | 211.10 | 1.22% | 52 |
| Oct 2, 2026 | 206.20 | 210.85 | 204.80 | 208.55 | 208.55 | 1.78% | 783 |
| Oct 1, 2026 | 204.60 | 204.90 | 199.04 | 204.90 | 204.90 | 0.96% | 127 |
| Sep 30, 2026 | 201.05 | 204.05 | 199.62 | 202.95 | 202.95 | -0.07% | 593 |
| Sep 29, 2026 | 202.25 | 204.60 | 202.25 | 203.10 | 203.10 | 0.40% | 402 |
| Sep 28, 2026 | 196.44 | 204.90 | 195.98 | 202.30 | 202.30 | 2.64% | 895 |
| Sep 25, 2026 | 197.96 | 198.96 | 195.96 | 197.10 | 197.10 | 0.98% | 249 |
| Sep 24, 2026 | 196.88 | 196.88 | 194.90 | 195.18 | 195.18 | -1.37% | 63 |
| Sep 23, 2026 | 200.15 | 200.70 | 197.90 | 197.90 | 197.90 | -0.95% | 194 |
| Sep 22, 2026 | 197.02 | 200.00 | 197.02 | 199.80 | 199.80 | 1.86% | 621 |
| Sep 21, 2026 | 194.52 | 196.16 | 193.50 | 196.16 | 196.16 | 2.39% | 140 |
| Sep 18, 2026 | 192.44 | 192.76 | 190.94 | 191.58 | 191.58 | 0.32% | 191 |
| Sep 17, 2026 | 188.10 | 191.18 | 188.10 | 190.96 | 190.96 | 2.01% | 1,082 |
| Sep 16, 2026 | 185.32 | 187.46 | 184.82 | 187.20 | 187.20 | 1.84% | 492 |
| Sep 15, 2026 | 183.84 | 184.52 | 183.30 | 183.82 | 183.82 | 0.22% | 438 |
| Sep 14, 2026 | 185.12 | 185.26 | 182.44 | 183.42 | 183.42 | -3.34% | 1,608 |
| Sep 11, 2026 | 189.32 | 190.32 | 189.30 | 189.76 | 189.76 | 1.11% | 554 |
| Sep 10, 2026 | 191.70 | 192.04 | 187.68 | 187.68 | 187.68 | -3.58% | 534 |
| Sep 8, 2026 | 199.30 | 200.65 | 194.86 | 194.86 | 194.64 | -2.24% | 501 |
| Sep 7, 2026 | 200.95 | 200.95 | 199.30 | 199.32 | 199.10 | -0.08% | 385 |
| Sep 4, 2026 | 197.74 | 201.60 | 197.74 | 199.48 | 199.26 | 1.80% | 585 |
| Sep 3, 2026 | 194.52 | 196.54 | 192.42 | 195.96 | 195.74 | 0.37% | 893 |
| Sep 2, 2026 | 188.08 | 195.72 | 186.94 | 195.24 | 195.02 | 3.44% | 800 |
| Sep 1, 2026 | 190.10 | 190.10 | 187.16 | 188.74 | 188.53 | -0.26% | 470 |
| Aug 31, 2026 | 189.12 | 189.78 | 187.60 | 189.24 | 189.03 | -2.15% | 1,048 |
| Aug 28, 2026 | 194.94 | 196.50 | 193.40 | 193.40 | 193.19 | -0.18% | 624 |
| Aug 27, 2026 | 189.84 | 194.68 | 189.84 | 193.74 | 193.53 | 6.96% | 2,838 |
| Aug 26, 2026 | 183.26 | 183.48 | 180.46 | 181.14 | 180.94 | 0.10% | 481 |
| Aug 25, 2026 | 180.74 | 182.74 | 180.24 | 180.96 | 180.76 | 0.78% | 929 |
| Aug 24, 2026 | 184.12 | 184.58 | 179.02 | 179.56 | 179.36 | -2.86% | 797 |
| Aug 21, 2026 | 186.22 | 186.58 | 183.84 | 184.84 | 184.64 | -0.41% | 656 |
| Aug 20, 2026 | 187.82 | 187.92 | 185.60 | 185.60 | 185.40 | -1.19% | 441 |
| Aug 19, 2026 | 188.86 | 190.54 | 187.16 | 187.84 | 187.63 | -1.08% | 558 |
| Aug 18, 2026 | 192.52 | 192.52 | 189.50 | 189.90 | 189.69 | -3.26% | 818 |
| Aug 17, 2026 | 195.16 | 196.30 | 194.60 | 196.30 | 196.08 | 0.92% | 756 |
| Aug 14, 2026 | 195.34 | 196.04 | 194.52 | 194.52 | 194.31 | 0.15% | 208 |
| Aug 13, 2026 | 194.64 | 196.00 | 193.60 | 194.22 | 194.01 | 0.15% | 734 |
| Aug 12, 2026 | 189.46 | 193.96 | 189.06 | 193.92 | 193.71 | 2.06% | 1,048 |
| Aug 11, 2026 | 189.62 | 191.86 | 189.40 | 190.00 | 189.79 | 0.12% | 769 |
| Aug 10, 2026 | 194.60 | 195.00 | 189.78 | 189.78 | 189.57 | -2.38% | 1,226 |
| Aug 7, 2026 | 190.20 | 194.40 | 190.20 | 194.40 | 194.19 | 2.74% | 651 |
| Aug 6, 2026 | 190.04 | 192.72 | 189.12 | 189.22 | 189.01 | -0.55% | 1,073 |
| Aug 5, 2026 | 188.02 | 191.34 | 186.32 | 190.26 | 190.05 | 4.46% | 1,350 |
| Aug 4, 2026 | 180.32 | 184.00 | 180.32 | 182.14 | 181.94 | 1.28% | 701 |
| Aug 3, 2026 | 175.00 | 179.84 | 171.84 | 179.84 | 179.64 | 5.81% | 1,218 |
| Jul 31, 2026 | 171.34 | 172.78 | 169.96 | 169.96 | 169.77 | 1.18% | 995 |
| Jul 30, 2026 | 167.42 | 169.60 | 166.66 | 167.98 | 167.79 | -0.64% | 609 |